Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.01 | 21.63 | 21.01 | 21.63 | 2,898,590 | +0.20(+0.95%) |
May 28, 2009 | 21.68 | 21.73 | 21.07 | 21.43 | 3,070,872 | +0.01(+0.04%) |
May 27, 2009 | 21.34 | 21.83 | 21.13 | 21.42 | 4,091,502 | +0.03(+0.13%) |
May 26, 2009 | 20.77 | 21.44 | 20.38 | 21.39 | 6,540,891 | +0.40(+1.89%) |
May 22, 2009 | 21.19 | 21.35 | 20.70 | 20.99 | 2,672,397 | -0.13(-0.61%) |
May 21, 2009 | 21.45 | 21.53 | 21.03 | 21.12 | 3,116,550 | -0.40(-1.85%) |
May 20, 2009 | 21.48 | 22.18 | 21.40 | 21.52 | 3,545,847 | +0.05(+0.22%) |
May 19, 2009 | 21.37 | 21.67 | 21.16 | 21.48 | 4,050,182 | -0.23(-1.06%) |
May 18, 2009 | 21.35 | 21.71 | 21.16 | 21.71 | 2,990,551 | +0.47(+2.22%) |
May 15, 2009 | 21.35 | 21.53 | 21.11 | 21.23 | 3,032,668 | -0.46(-2.13%) |
May 14, 2009 | 21.37 | 21.82 | 21.29 | 21.70 | 2,855,926 | +0.37(+1.73%) |
May 13, 2009 | 21.68 | 21.86 | 21.21 | 21.33 | 2,908,336 | -0.85(-3.83%) |
May 12, 2009 | 22.61 | 22.63 | 21.77 | 22.18 | 3,783,001 | -0.18(-0.79%) |
May 11, 2009 | 22.10 | 22.99 | 21.84 | 22.35 | 4,872,798 | -0.06(-0.29%) |
May 08, 2009 | 21.40 | 22.69 | 20.56 | 22.42 | 14,957,673 | +3.17(+16.47%) |
May 07, 2009 | 20.14 | 20.29 | 19.16 | 19.25 | 5,527,298 | -0.76(-3.79%) |
May 06, 2009 | 20.45 | 20.74 | 19.55 | 20.01 | 3,198,280 | -0.13(-0.64%) |
May 05, 2009 | 20.00 | 20.63 | 19.91 | 20.14 | 5,640,816 | -0.04(-0.20%) |
May 04, 2009 | 19.41 | 20.23 | 19.41 | 20.18 | 5,965,182 | +0.50(+2.55%) |
May 01, 2009 | 19.22 | 19.84 | 18.90 | 19.67 | 4,533,125 | +0.66(+3.45%) |
Apr 30, 2009 | 18.45 | 19.32 | 18.40 | 19.02 | 5,220,299 | +0.62(+3.37%) |
Apr 29, 2009 | 17.77 | 18.48 | 17.66 | 18.40 | 4,418,967 | +0.79(+4.51%) |
Apr 28, 2009 | 17.54 | 17.86 | 17.47 | 17.60 | 2,495,242 | -0.17(-0.94%) |
Apr 27, 2009 | 18.05 | 18.20 | 17.62 | 17.77 | 2,219,678 | -0.12(-0.67%) |
Apr 24, 2009 | 17.89 | 18.03 | 17.44 | 17.89 | 2,254,479 | +0.23(+1.31%) |
Apr 23, 2009 | 17.78 | 17.84 | 17.25 | 17.66 | 3,053,896 | +0.18(+1.06%) |
Apr 22, 2009 | 17.30 | 18.08 | 17.30 | 17.47 | 4,134,316 | -0.31(-1.77%) |
Apr 21, 2009 | 17.82 | 18.01 | 17.43 | 17.79 | 3,086,505 | +0.06(+0.36%) |
Apr 20, 2009 | 18.11 | 18.56 | 17.68 | 17.72 | 3,936,728 | -0.60(-3.28%) |
Apr 17, 2009 | 18.63 | 18.63 | 18.16 | 18.32 | 6,188,791 | -0.30(-1.64%) |
Apr 16, 2009 | 18.89 | 18.94 | 18.36 | 18.63 | 4,111,603 | -0.02(-0.10%) |
Apr 15, 2009 | 18.71 | 18.78 | 18.30 | 18.65 | 2,901,952 | -0.23(-1.22%) |
Apr 14, 2009 | 19.00 | 19.24 | 18.73 | 18.88 | 2,763,204 | -0.12(-0.63%) |
Apr 13, 2009 | 19.12 | 19.22 | 18.78 | 19.00 | 2,534,487 | -0.27(-1.39%) |
Apr 09, 2009 | 19.14 | 19.41 | 19.04 | 19.27 | 3,095,185 | +0.48(+2.56%) |
Apr 08, 2009 | 18.72 | 18.90 | 18.40 | 18.79 | 3,023,779 | +0.28(+1.50%) |
Apr 07, 2009 | 18.69 | 18.94 | 18.33 | 18.51 | 5,258,588 | -0.51(-2.67%) |
Apr 06, 2009 | 18.60 | 19.06 | 18.30 | 19.02 | 6,833,579 | +0.39(+2.08%) |
Apr 03, 2009 | 18.55 | 18.73 | 18.27 | 18.63 | 3,579,743 | +0.08(+0.45%) |
Apr 02, 2009 | 17.94 | 19.27 | 17.94 | 18.55 | 6,401,366 | +0.94(+5.35%) |
Apr 01, 2009 | 17.37 | 17.75 | 17.01 | 17.60 | 3,286,052 | +0.17(+0.95%) |
Mar 31, 2009 | 17.60 | 17.72 | 17.28 | 17.44 | 3,253,996 | +0.03(+0.16%) |
Mar 30, 2009 | 17.51 | 17.56 | 17.07 | 17.41 | 3,097,495 | -0.75(-4.12%) |
Mar 26, 2009 | 18.07 | 18.32 | 17.88 | 18.16 | 4,544,438 | +0.37(+2.08%) |
Mar 25, 2009 | 18.19 | 18.21 | 17.36 | 17.79 | 7,463,525 | -0.86(-4.61%) |
Mar 24, 2009 | 19.23 | 19.36 | 18.57 | 18.65 | 4,266,969 | -0.95(-4.86%) |
Mar 23, 2009 | 19.15 | 19.61 | 18.46 | 19.60 | 5,305,036 | +1.32(+7.23%) |
Mar 20, 2009 | 18.49 | 18.68 | 18.15 | 18.28 | 3,973,225 | -0.10(-0.55%) |
Mar 19, 2009 | 18.80 | 18.98 | 18.29 | 18.38 | 4,125,223 | -0.22(-1.19%) |
Mar 18, 2009 | 18.03 | 18.87 | 18.02 | 18.60 | 4,937,164 | +0.01(+0.05%) |
Mar 17, 2009 | 17.92 | 18.62 | 17.78 | 18.59 | 5,240,810 | +0.81(+4.57%) |
Mar 16, 2009 | 18.89 | 18.94 | 17.75 | 17.78 | 5,316,475 | -0.86(-4.61%) |
Mar 13, 2009 | 18.93 | 18.94 | 18.20 | 18.64 | 5,619,259 | -0.24(-1.27%) |
Mar 12, 2009 | 19.11 | 19.50 | 18.44 | 18.88 | 9,684,998 | -0.35(-1.83%) |
Mar 11, 2009 | 19.77 | 20.01 | 18.67 | 19.23 | 7,830,138 | -0.55(-2.80%) |
Mar 10, 2009 | 18.64 | 19.88 | 18.55 | 19.78 | 5,693,002 | +1.60(+8.79%) |
Mar 09, 2009 | 18.51 | 19.19 | 18.14 | 18.19 | 4,538,776 | -0.35(-1.89%) |
Mar 06, 2009 | 18.28 | 18.89 | 18.03 | 18.54 | 4,891,236 | +0.39(+2.14%) |
Mar 05, 2009 | 18.96 | 19.06 | 18.01 | 18.15 | 4,811,993 | -1.07(-5.58%) |
Mar 04, 2009 | 19.65 | 19.93 | 19.12 | 19.22 | 6,709,183 | +1.70(+9.70%) |
Mar 02, 2009 | 17.26 | 18.92 | 17.26 | 17.52 | 4,944,558 | -0.34(-1.91%) |
Feb 27, 2009 | 17.56 | 18.31 | 17.44 | 17.86 | 5,565,598 | +0.12(+0.68%) |
Feb 26, 2009 | 18.40 | 18.68 | 17.70 | 17.74 | 4,287,382 | -0.37(-2.04%) |
Feb 25, 2009 | 18.13 | 18.45 | 17.51 | 18.11 | 3,878,415 | -0.09(-0.51%) |
Feb 24, 2009 | 17.51 | 18.34 | 17.37 | 18.20 | 4,041,228 | +0.98(+5.69%) |
Feb 23, 2009 | 18.05 | 18.05 | 17.15 | 17.22 | 4,100,364 | -0.61(-3.42%) |
Feb 20, 2009 | 17.20 | 18.00 | 17.20 | 17.83 | 3,317,610 | +0.06(+0.31%) |
Feb 19, 2009 | 17.81 | 18.12 | 17.74 | 17.78 | 4,229,749 | +0.04(+0.21%) |
Feb 18, 2009 | 17.65 | 18.03 | 17.18 | 17.74 | 3,077,692 | +0.25(+1.43%) |
Feb 17, 2009 | 17.63 | 17.82 | 17.19 | 17.49 | 3,257,502 | -0.89(-4.83%) |
Feb 13, 2009 | 18.48 | 18.67 | 18.18 | 18.38 | 3,010,202 | -0.08(-0.45%) |
Feb 12, 2009 | 18.00 | 18.71 | 17.94 | 18.46 | 4,321,859 | -0.20(-1.09%) |
Feb 11, 2009 | 18.28 | 18.83 | 18.03 | 18.67 | 5,328,826 | +0.68(+3.80%) |
Feb 10, 2009 | 18.92 | 19.31 | 17.76 | 17.98 | 5,289,287 | -1.08(-5.67%) |
Feb 09, 2009 | 18.57 | 19.17 | 18.41 | 19.06 | 7,285,798 | +0.50(+2.69%) |
Feb 06, 2009 | 17.46 | 18.80 | 17.10 | 18.56 | 11,713,221 | -0.11(-0.59%) |
Feb 05, 2009 | 17.49 | 18.72 | 17.25 | 18.68 | 5,370,497 | +0.65(+3.59%) |
Feb 04, 2009 | 18.28 | 18.78 | 17.95 | 18.03 | 3,849,105 | -0.25(-1.37%) |
Feb 03, 2009 | 17.39 | 18.34 | 17.39 | 18.28 | 5,219,549 | +0.72(+4.11%) |
Feb 02, 2009 | 16.94 | 17.77 | 16.91 | 17.56 | 3,320,997 | -0.29(-1.61%) |
Jan 30, 2009 | 18.23 | 18.53 | 17.70 | 17.84 | 2,909,118 | -0.31(-1.73%) |
Jan 29, 2009 | 18.48 | 18.74 | 18.09 | 18.16 | 2,844,956 | -0.69(-3.68%) |
Jan 28, 2009 | 18.07 | 19.04 | 17.95 | 18.85 | 4,395,460 | +0.83(+4.62%) |
Jan 27, 2009 | 17.41 | 18.14 | 17.27 | 18.02 | 5,357,180 | +0.70(+4.06%) |
Jan 26, 2009 | 17.21 | 17.38 | 16.91 | 17.32 | 5,168,879 | +0.26(+1.52%) |
Jan 23, 2009 | 16.62 | 17.38 | 16.51 | 17.06 | 4,612,891 | -0.06(-0.32%) |
Jan 22, 2009 | 17.44 | 17.55 | 16.63 | 17.11 | 5,534,167 | -0.82(-4.59%) |
Jan 21, 2009 | 15.83 | 17.98 | 15.83 | 17.94 | 7,135,628 | +2.14(+13.58%) |
Jan 20, 2009 | 17.04 | 17.20 | 15.78 | 15.79 | 4,913,123 | -1.40(-8.17%) |
Jan 16, 2009 | 17.31 | 17.63 | 16.58 | 17.20 | 4,893,502 | +0.21(+1.25%) |
Jan 15, 2009 | 16.00 | 17.29 | 16.00 | 16.98 | 7,354,725 | +0.91(+5.63%) |
Jan 14, 2009 | 15.81 | 16.27 | 15.61 | 16.08 | 4,865,800 | +0.11(+0.69%) |
Jan 13, 2009 | 16.07 | 16.49 | 15.80 | 15.97 | 4,693,716 | -0.10(-0.63%) |
Jan 12, 2009 | 17.37 | 17.43 | 15.88 | 16.07 | 6,140,821 | -1.21(-7.01%) |
Jan 09, 2009 | 18.10 | 18.10 | 17.22 | 17.28 | 4,230,916 | -0.91(-4.98%) |
Jan 08, 2009 | 17.74 | 18.27 | 17.60 | 18.19 | 3,305,089 | +0.47(+2.66%) |
Jan 07, 2009 | 18.84 | 18.84 | 17.70 | 17.71 | 3,526,841 | -1.33(-6.99%) |
Jan 06, 2009 | 19.17 | 19.40 | 18.96 | 19.04 | 4,500,238 | +0.06(+0.34%) |
Jan 05, 2009 | 18.81 | 19.13 | 18.42 | 18.98 | 2,931,427 | -0.07(-0.39%) |
Jan 02, 2009 | 17.73 | 19.13 | 17.56 | 19.05 | 3,487,275 | +1.42(+8.07%) |
Dec 31, 2008 | 17.77 | 18.02 | 17.58 | 17.63 | 3,905,594 | -0.08(-0.47%) |
Dec 30, 2008 | 17.51 | 17.89 | 17.43 | 17.71 | 2,206,877 | +0.22(+1.27%) |
Dec 29, 2008 | 17.80 | 17.91 | 17.08 | 17.49 | 1,799,589 | -0.31(-1.76%) |
Dec 26, 2008 | 18.12 | 18.16 | 17.70 | 17.81 | 845,266 | -0.27(-1.48%) |
Dec 24, 2008 | 18.31 | 18.31 | 17.78 | 18.07 | 532,750 | +0.06(+0.36%) |
Dec 23, 2008 | 18.16 | 18.39 | 17.77 | 18.01 | 1,604,154 | +0.01(+0.05%) |
Dec 22, 2008 | 19.41 | 19.57 | 17.58 | 18.00 | 4,375,743 | -1.37(-7.06%) |
Dec 19, 2008 | 19.35 | 19.78 | 19.29 | 19.37 | 4,230,218 | +0.20(+1.06%) |
Dec 18, 2008 | 20.37 | 20.75 | 18.99 | 19.16 | 5,138,391 | -1.29(-6.32%) |
Dec 17, 2008 | 20.21 | 21.28 | 19.63 | 20.46 | 5,494,261 | +0.60(+3.02%) |
Dec 16, 2008 | 19.12 | 20.14 | 19.04 | 19.86 | 3,313,875 | +0.91(+4.83%) |
Dec 15, 2008 | 19.76 | 19.87 | 18.70 | 18.94 | 4,106,619 | -0.73(-3.71%) |
Dec 12, 2008 | 18.65 | 19.74 | 18.53 | 19.67 | 3,945,234 | +0.78(+4.11%) |
Dec 11, 2008 | 19.10 | 20.03 | 18.77 | 18.90 | 2,491,042 | -0.39(-2.01%) |
Dec 10, 2008 | 19.63 | 19.82 | 18.68 | 19.29 | 2,651,402 | -0.05(-0.24%) |
Dec 09, 2008 | 19.71 | 20.26 | 19.08 | 19.33 | 3,100,197 | -0.28(-1.41%) |
Dec 08, 2008 | 19.20 | 19.92 | 19.10 | 19.61 | 4,501,334 | +0.81(+4.33%) |
Dec 05, 2008 | 17.17 | 18.90 | 16.73 | 18.80 | 3,119,110 | +1.26(+7.17%) |
Dec 04, 2008 | 17.71 | 18.79 | 17.17 | 17.54 | 3,297,777 | -0.62(-3.41%) |
Dec 03, 2008 | 17.34 | 18.19 | 16.89 | 18.16 | 2,254,345 | +0.57(+3.26%) |
Dec 02, 2008 | 17.64 | 17.82 | 16.99 | 17.58 | 2,887,085 | +0.16(+0.90%) |
Dec 01, 2008 | 19.36 | 19.59 | 17.41 | 17.43 | 4,409,426 | -2.52(-12.64%) |
Nov 28, 2008 | 19.53 | 19.99 | 19.36 | 19.95 | 889,232 | +0.15(+0.75%) |
Nov 26, 2008 | 17.94 | 20.04 | 17.94 | 19.80 | 3,423,267 | +1.33(+7.20%) |
Nov 25, 2008 | 18.11 | 18.78 | 17.76 | 18.47 | 4,770,350 | +0.58(+3.25%) |
Nov 24, 2008 | 16.70 | 17.95 | 16.28 | 17.89 | 3,604,791 | +1.65(+10.19%) |
Nov 21, 2008 | 15.92 | 16.24 | 15.00 | 16.24 | 6,992,956 | +0.49(+3.11%) |
Nov 20, 2008 | 16.60 | 17.09 | 15.70 | 15.75 | 4,604,627 | -1.11(-6.58%) |
Nov 19, 2008 | 17.38 | 17.73 | 16.84 | 16.85 | 6,342,374 | -0.70(-4.00%) |
Nov 18, 2008 | 17.47 | 17.82 | 17.18 | 17.56 | 5,574,743 | +0.20(+1.17%) |
Nov 17, 2008 | 17.01 | 17.84 | 16.60 | 17.35 | 3,332,736 | +0.13(+0.75%) |
Nov 14, 2008 | 17.69 | 18.33 | 17.00 | 17.22 | 2,890,046 | -0.83(-4.61%) |
Nov 13, 2008 | 16.91 | 18.07 | 15.77 | 18.06 | 4,129,987 | +1.13(+6.66%) |
Nov 12, 2008 | 17.46 | 17.88 | 16.84 | 16.93 | 3,386,169 | -0.79(-4.48%) |
Nov 11, 2008 | 18.65 | 19.12 | 17.51 | 17.72 | 4,732,562 | -1.20(-6.35%) |
Nov 10, 2008 | 20.14 | 20.14 | 18.71 | 18.92 | 2,132,696 | -0.71(-3.62%) |
Nov 07, 2008 | 19.36 | 20.36 | 19.04 | 19.64 | 4,903,039 | +1.57(+8.70%) |
Nov 06, 2008 | 18.92 | 19.27 | 17.83 | 18.07 | 5,125,876 | -1.34(-6.90%) |
Nov 05, 2008 | 20.66 | 20.75 | 19.41 | 19.41 | 2,861,922 | -1.23(-5.96%) |
Nov 04, 2008 | 19.17 | 20.88 | 19.14 | 20.63 | 6,278,735 | +1.65(+8.71%) |
Nov 03, 2008 | 19.04 | 20.02 | 18.64 | 18.98 | 5,096,577 | -0.61(-3.11%) |
Oct 31, 2008 | 19.65 | 19.95 | 18.97 | 19.59 | 3,397,521 | -0.14(-0.70%) |
Oct 30, 2008 | 19.80 | 20.13 | 19.14 | 19.73 | 2,687,114 | +0.34(+1.76%) |
Oct 29, 2008 | 19.61 | 20.15 | 18.61 | 19.39 | 2,932,807 | -0.02(-0.09%) |
Oct 28, 2008 | 17.22 | 19.46 | 17.18 | 19.41 | 5,098,931 | +2.38(+14.01%) |
Oct 27, 2008 | 17.77 | 18.32 | 16.95 | 17.02 | 3,632,276 | -1.15(-6.31%) |
Oct 24, 2008 | 17.57 | 18.62 | 17.10 | 18.17 | 4,080,953 | -0.47(-2.53%) |
Oct 23, 2008 | 20.51 | 20.65 | 17.02 | 18.64 | 12,986,184 | -1.70(-8.36%) |
Oct 22, 2008 | 20.94 | 21.07 | 19.64 | 20.34 | 3,530,983 | -0.94(-4.43%) |
Oct 21, 2008 | 22.77 | 22.99 | 21.13 | 21.28 | 3,617,599 | -2.07(-8.86%) |
Oct 20, 2008 | 21.69 | 23.38 | 21.18 | 23.35 | 3,515,327 | +1.98(+9.25%) |
Oct 17, 2008 | 21.26 | 22.20 | 20.92 | 21.37 | 4,104,890 | -0.28(-1.28%) |
Oct 16, 2008 | 19.39 | 21.66 | 19.33 | 21.65 | 7,395,955 | +2.24(+11.52%) |
Oct 15, 2008 | 21.12 | 21.36 | 19.16 | 19.41 | 5,806,168 | -2.64(-11.98%) |
Oct 14, 2008 | 23.55 | 23.84 | 21.11 | 22.06 | 5,666,483 | -1.25(-5.35%) |
Oct 13, 2008 | 21.49 | 23.31 | 21.06 | 23.30 | 3,699,048 | +2.82(+13.76%) |
Oct 10, 2008 | 20.14 | 21.28 | 19.35 | 20.49 | 7,660,956 | -0.11(-0.54%) |
Oct 09, 2008 | 22.29 | 22.63 | 20.35 | 20.60 | 5,239,169 | -1.16(-5.35%) |
Oct 08, 2008 | 21.46 | 22.97 | 20.62 | 21.76 | 6,972,381 | +0.23(+1.07%) |
Oct 07, 2008 | 22.33 | 23.87 | 21.53 | 21.53 | 9,611,358 | -0.60(-2.71%) |
Oct 06, 2008 | 20.71 | 22.26 | 18.77 | 22.13 | 10,609,760 | +0.82(+3.86%) |
Oct 03, 2008 | 22.56 | 23.16 | 21.27 | 21.31 | 5,957,606 | -0.60(-2.74%) |
Oct 02, 2008 | 23.51 | 23.54 | 21.90 | 21.91 | 6,220,655 | -1.52(-6.47%) |
Oct 01, 2008 | 23.86 | 23.94 | 23.24 | 23.42 | 4,142,583 | -0.67(-2.80%) |
Sep 30, 2008 | 21.98 | 24.17 | 21.96 | 24.10 | 5,179,518 | +2.11(+9.58%) |
Sep 29, 2008 | 23.84 | 24.44 | 21.60 | 21.99 | 5,774,440 | -2.44(-9.98%) |
Sep 26, 2008 | 24.82 | 25.12 | 23.91 | 24.43 | 4,336,404 | -0.83(-3.29%) |
Sep 25, 2008 | 24.25 | 25.55 | 23.74 | 25.26 | 5,407,648 | +1.36(+5.68%) |
Sep 24, 2008 | 23.79 | 25.05 | 23.27 | 23.91 | 3,008,808 | +0.57(+2.46%) |
Sep 23, 2008 | 23.85 | 24.37 | 23.09 | 23.33 | 3,431,123 | -0.35(-1.48%) |
Sep 22, 2008 | 25.58 | 25.86 | 23.66 | 23.68 | 3,925,776 | -2.32(-8.92%) |
Sep 19, 2008 | 23.80 | 26.07 | 23.10 | 26.00 | 8,209,089 | +2.90(+12.56%) |
Sep 18, 2008 | 22.23 | 23.59 | 20.78 | 23.10 | 9,834,477 | +1.46(+6.75%) |
Sep 17, 2008 | 22.57 | 22.75 | 20.97 | 21.64 | 8,190,291 | -1.33(-5.79%) |
Sep 16, 2008 | 23.53 | 23.85 | 22.48 | 22.97 | 9,195,520 | -0.26(-1.11%) |
Sep 15, 2008 | 24.73 | 24.74 | 23.10 | 23.23 | 6,991,246 | -1.78(-7.13%) |
Sep 12, 2008 | 25.08 | 25.37 | 24.76 | 25.01 | 3,452,759 | -0.36(-1.42%) |
Sep 11, 2008 | 24.47 | 25.39 | 24.44 | 25.37 | 3,134,350 | +0.64(+2.58%) |
Sep 10, 2008 | 25.37 | 25.59 | 24.49 | 24.74 | 4,420,104 | -0.53(-2.08%) |
Sep 09, 2008 | 26.31 | 26.50 | 25.02 | 25.26 | 4,233,484 | -0.96(-3.66%) |
Sep 08, 2008 | 26.41 | 26.71 | 25.86 | 26.22 | 3,977,302 | -0.27(-1.01%) |
Sep 05, 2008 | 25.51 | 26.74 | 25.37 | 26.49 | 6,437,035 | +0.71(+2.76%) |
Sep 04, 2008 | 28.50 | 28.60 | 25.78 | 25.78 | 8,819,279 | -2.91(-10.15%) |
Sep 03, 2008 | 29.03 | 29.09 | 28.50 | 28.69 | 2,766,931 | -0.31(-1.08%) |
Sep 02, 2008 | 30.07 | 30.39 | 28.66 | 29.01 | 3,729,294 | -0.54(-1.81%) |
Aug 29, 2008 | 30.02 | 30.14 | 29.31 | 29.54 | 2,815,599 | -0.60(-1.99%) |
Aug 28, 2008 | 29.48 | 30.36 | 29.21 | 30.14 | 2,599,427 | +0.75(+2.55%) |
Aug 27, 2008 | 28.90 | 29.75 | 28.70 | 29.39 | 2,901,167 | +0.62(+2.15%) |
Aug 26, 2008 | 28.97 | 29.13 | 28.65 | 28.77 | 3,930,734 | -0.29(-0.99%) |
Aug 25, 2008 | 29.47 | 29.48 | 28.93 | 29.06 | 1,980,244 | -0.66(-2.21%) |
Aug 22, 2008 | 29.63 | 29.94 | 29.48 | 29.72 | 1,529,522 | +0.31(+1.07%) |
Aug 21, 2008 | 29.06 | 29.60 | 28.74 | 29.40 | 1,987,940 | +0.14(+0.47%) |
Aug 20, 2008 | 29.29 | 29.49 | 28.84 | 29.26 | 2,469,621 | -0.01(-0.03%) |
Aug 19, 2008 | 29.25 | 29.76 | 28.90 | 29.27 | 2,532,575 | +0.11(+0.38%) |
Aug 18, 2008 | 30.08 | 30.26 | 28.86 | 29.16 | 3,212,535 | -0.82(-2.74%) |
Aug 15, 2008 | 30.01 | 30.24 | 29.63 | 29.99 | 1,728,647 | +0.00(+0.00%) |
Aug 14, 2008 | 29.38 | 30.37 | 29.12 | 29.99 | 2,404,123 | +0.39(+1.31%) |
Aug 13, 2008 | 29.82 | 29.87 | 29.09 | 29.60 | 3,274,124 | -0.18(-0.62%) |
Aug 12, 2008 | 29.57 | 30.80 | 29.26 | 29.78 | 4,756,093 | +0.20(+0.69%) |
Aug 11, 2008 | 28.51 | 29.93 | 28.43 | 29.58 | 6,439,616 | +0.98(+3.42%) |
Aug 08, 2008 | 27.19 | 28.76 | 26.98 | 28.60 | 12,191,652 | +1.28(+4.67%) |
Aug 07, 2008 | 27.50 | 28.66 | 26.35 | 27.32 | 22,364,984 | -3.98(-12.72%) |
Aug 06, 2008 | 30.75 | 31.42 | 30.32 | 31.31 | 4,026,911 | +0.34(+1.10%) |
Aug 05, 2008 | 29.87 | 31.01 | 29.76 | 30.97 | 4,222,955 | +1.14(+3.81%) |
Aug 04, 2008 | 29.57 | 29.87 | 28.97 | 29.83 | 3,798,193 | +0.24(+0.81%) |
Aug 01, 2008 | 29.63 | 29.93 | 29.41 | 29.59 | 6,168,397 | -0.48(-1.60%) |
Jul 31, 2008 | 30.65 | 30.90 | 29.97 | 30.07 | 5,348,848 | -0.80(-2.60%) |
Jul 30, 2008 | 31.50 | 31.82 | 30.56 | 30.87 | 4,635,594 | -0.63(-1.99%) |
Jul 29, 2008 | 31.50 | 31.62 | 30.54 | 31.50 | 3,912,102 | +1.01(+3.30%) |
Jul 28, 2008 | 30.34 | 31.23 | 30.22 | 30.49 | 3,901,352 | -0.12(-0.39%) |
Jul 25, 2008 | 30.67 | 30.84 | 30.24 | 30.61 | 3,485,803 | +0.07(+0.24%) |
Jul 24, 2008 | 31.27 | 31.42 | 30.44 | 30.54 | 3,238,556 | -0.77(-2.45%) |
Jul 23, 2008 | 31.83 | 32.55 | 31.16 | 31.31 | 4,641,841 | -0.61(-1.91%) |
Jul 22, 2008 | 31.06 | 32.02 | 30.84 | 31.92 | 6,625,623 | +0.88(+2.83%) |
Jul 21, 2008 | 31.77 | 31.77 | 30.79 | 31.04 | 5,882,097 | -0.53(-1.67%) |
Jul 18, 2008 | 32.91 | 33.27 | 31.24 | 31.57 | 8,269,884 | -1.30(-3.96%) |
Jul 17, 2008 | 32.45 | 32.93 | 31.85 | 32.87 | 3,613,389 | +0.55(+1.69%) |
Jul 16, 2008 | 31.45 | 32.43 | 31.44 | 32.32 | 4,166,926 | +0.77(+2.43%) |
Jul 15, 2008 | 31.77 | 31.97 | 30.71 | 31.56 | 6,593,462 | -0.37(-1.16%) |
Jul 14, 2008 | 33.17 | 33.18 | 31.88 | 31.93 | 4,533,028 | -0.79(-2.40%) |
Jul 11, 2008 | 32.48 | 33.47 | 32.46 | 32.71 | 9,228,339 | -0.16(-0.48%) |
Jul 10, 2008 | 31.06 | 33.02 | 30.81 | 32.87 | 11,004,227 | +1.65(+5.30%) |
Jul 09, 2008 | 31.04 | 31.43 | 30.57 | 31.21 | 14,049,855 | +0.86(+2.83%) |
Jul 08, 2008 | 30.72 | 31.19 | 30.11 | 30.36 | 12,016,387 | -0.37(-1.20%) |
Jul 07, 2008 | 32.80 | 32.82 | 30.62 | 30.72 | 23,056,094 | -3.22(-9.50%) |
Jul 04, 2008 | 34.40 | 34.72 | 33.64 | 33.95 | 3,136,220 | +0.00(+0.00%) |
Jul 03, 2008 | 34.40 | 34.72 | 33.64 | 33.95 | 3,136,220 | -0.44(-1.29%) |
Jul 02, 2008 | 35.86 | 35.86 | 34.39 | 34.39 | 3,004,715 | -1.26(-3.53%) |
Jul 01, 2008 | 34.73 | 35.71 | 34.47 | 35.65 | 3,053,860 | +0.72(+2.06%) |
Jun 30, 2008 | 35.14 | 35.45 | 34.67 | 34.93 | 3,361,029 | -0.41(-1.15%) |
Jun 27, 2008 | 35.41 | 35.83 | 34.80 | 35.34 | 2,897,608 | +0.10(+0.29%) |
Jun 26, 2008 | 35.97 | 35.97 | 35.22 | 35.23 | 3,664,950 | -1.04(-2.88%) |
Jun 25, 2008 | 35.29 | 36.68 | 35.28 | 36.28 | 2,754,330 | +0.83(+2.35%) |
Jun 24, 2008 | 35.91 | 36.10 | 35.08 | 35.45 | 2,972,215 | -0.66(-1.82%) |
Jun 23, 2008 | 37.02 | 37.12 | 35.97 | 36.10 | 4,628,181 | -0.75(-2.03%) |
Jun 20, 2008 | 37.47 | 37.50 | 36.65 | 36.85 | 4,608,876 | -0.84(-2.23%) |
Jun 19, 2008 | 36.25 | 37.91 | 36.25 | 37.69 | 3,616,749 | +1.44(+3.98%) |
Jun 18, 2008 | 36.63 | 36.90 | 36.03 | 36.25 | 2,913,046 | -0.48(-1.31%) |
Jun 17, 2008 | 36.96 | 37.89 | 36.71 | 36.73 | 3,276,570 | -0.01(-0.03%) |
Jun 16, 2008 | 36.47 | 36.94 | 36.32 | 36.74 | 2,281,898 | -0.06(-0.15%) |
Jun 13, 2008 | 36.25 | 36.86 | 36.02 | 36.80 | 2,844,005 | +0.86(+2.39%) |
Jun 12, 2008 | 36.52 | 36.85 | 35.51 | 35.94 | 4,922,625 | -0.26(-0.71%) |
Jun 11, 2008 | 36.51 | 36.89 | 36.18 | 36.20 | 2,662,141 | -0.50(-1.36%) |
Jun 10, 2008 | 36.35 | 36.81 | 36.04 | 36.69 | 2,568,194 | +0.18(+0.51%) |
Jun 09, 2008 | 37.08 | 37.08 | 36.22 | 36.51 | 3,967,634 | -0.37(-1.00%) |
Jun 06, 2008 | 37.89 | 37.96 | 36.88 | 36.88 | 2,829,029 | -1.08(-2.85%) |
Jun 05, 2008 | 38.26 | 38.44 | 37.53 | 37.96 | 3,998,502 | -1.05(-2.70%) |
Jun 04, 2008 | 36.93 | 39.27 | 36.86 | 39.01 | 7,277,936 | +2.14(+5.81%) |
Jun 03, 2008 | 36.62 | 37.39 | 36.24 | 36.87 | 2,349,757 | +0.49(+1.35%) |